|
|
Closing price on 5/30/2017
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
128,150 |
| Split-adjusted Price |
2.70 |
|
|
PVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
-0.20 / -6.90%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.74
|
2.70
|
128,150
|
|
|
5/29/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.75
|
2.90
|
65,400
|
|
|
5/26/2017
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.70
|
2.90
|
2.78
|
2.90
|
171,210
|
|
|
5/25/2017
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.83
|
2.90
|
34,000
|
|
|
5/24/2017
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.75
|
2.80
|
50,200
|
|
|
5/23/2017
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.59
|
2.60
|
97,500
|
|
|
5/22/2017
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.50
|
2.40
|
18,200
|
|
|
5/19/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.44
|
2.50
|
11,300
|
|
|
5/18/2017
|
+0.10 / +4.17%
|
2.30
|
2.60
|
2.30
|
2.50
|
2.35
|
2.50
|
62,900
|
|
|
5/17/2017
|
-0.10 / -4.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
30,300
|
|
|
5/16/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
20,400
|
|
|
5/15/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.42
|
2.50
|
10,200
|
|
|
5/12/2017
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
7,200
|
|
|
5/11/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
31,200
|
|
|
5/10/2017
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.40
|
2.45
|
2.40
|
21,100
|
|
|
5/9/2017
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
7,900
|
|
|
5/8/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.27
|
2.30
|
17,737
|
|
|
5/5/2017
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
27,300
|
|
|
5/4/2017
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
14,400
|
|
|
5/3/2017
|
-0.10 / -4.35%
|
2.20
|
2.50
|
2.20
|
2.20
|
2.30
|
2.20
|
34,800
|
|
|
4/28/2017
|
-0.20 / -8.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.33
|
2.30
|
35,800
|
|
|
4/27/2017
|
-0.10 / -3.85%
|
2.80
|
2.80
|
2.40
|
2.50
|
2.60
|
2.50
|
45,502
|
|
|
4/26/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
4/25/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
4/24/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
4/21/2017
|
-0.20 / -7.14%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
110
|
|
|
4/20/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
4/19/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
4/18/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
4/17/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|